Kirloskar Ferrous Industries Ltd [KIRLFER]

Metals & Mining

31-Mar-2023

Open : ₹460.00

High : ₹468.70

Low : ₹457.90

Close : ₹465.05
1.71% [₹7.80]

Moving Average

Name	Value	Action
Simple Moving Average (9)	440.55	Buy
Simple Moving Average (21)	445.32	Buy
Simple Moving Average (25)	441.70	Buy
Simple Moving Average (50)	411.55	Buy
Simple Moving Average (100)	370.02	Buy
Simple Moving Average (200)	303.01	Buy

Name	Value	Action
Exponential Moving Average (9)	445.13	Buy
Exponential Moving Average (21)	438.82	Buy
Exponential Moving Average (25)	435.76	Buy
Exponential Moving Average (50)	414.29	Buy
Exponential Moving Average (100)	376.69	Buy
Exponential Moving Average (200)	327.86	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	470.99	-	-
R3	480.67	474.68	468.02	481.25	-
R2	474.68	470.56	467.03	474.97	-
R1	469.87	468.01	466.04	470.45	472.27
P	463.88	463.88	463.88	464.17	465.09
S1	459.07	459.76	464.06	459.65	461.47
S2	453.08	457.21	463.07	474.97	-
S3	448.27	453.08	462.08	448.85	-
S4	-	-	459.11	-	-

Chart Patterns

Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹460.00	₹468.70	₹457.90	₹465.05	1.71% [₹7.80]	1,32,894
29-Mar-2023	₹428.30	₹462.00	₹428.30	₹457.25	4.78% [₹20.85]	2,99,553
28-Mar-2023	₹418.30	₹442.00	₹418.25	₹436.40	5.28% [₹21.90]	3,42,692
27-Mar-2023	₹425.50	₹425.50	₹405.55	₹414.50	-2.46% [-₹10.45]	1,88,122
24-Mar-2023	₹440.90	₹445.00	₹417.00	₹424.95	-3.45% [-₹15.20]	82,232
23-Mar-2023	₹443.85	₹445.50	₹437.10	₹440.15	-0.87% [-₹3.85]	59,182
22-Mar-2023	₹438.50	₹449.00	₹438.05	₹444.00	1.14% [₹5.00]	85,725
21-Mar-2023	₹447.00	₹449.00	₹430.00	₹439.00	-1.05% [-₹4.65]	1,93,612
20-Mar-2023	₹454.80	₹454.80	₹436.00	₹443.65	-2.46% [-₹11.20]	1,46,002
17-Mar-2023	₹450.75	₹459.20	₹445.85	₹454.85	1.36% [₹6.10]	98,179
16-Mar-2023	₹448.95	₹451.90	₹420.05	₹448.75	0.27% [₹1.20]	4,67,948
15-Mar-2023	₹461.85	₹466.40	₹443.05	₹447.55	-3.00% [-₹13.85]	2,04,277
14-Mar-2023	₹464.55	₹467.00	₹456.50	₹461.40	-0.36% [-₹1.65]	1,09,474
13-Mar-2023	₹460.00	₹467.85	₹455.00	₹463.05	0.22% [₹1.00]	2,04,137
10-Mar-2023	₹455.25	₹463.10	₹445.40	₹462.05	1.45% [₹6.60]	1,80,992
09-Mar-2023	₹454.90	₹460.90	₹450.65	₹455.45	0.29% [₹1.30]	1,83,307
08-Mar-2023	₹435.00	₹456.00	₹435.00	₹454.15	3.36% [₹14.75]	2,37,569
06-Mar-2023	₹450.45	₹453.60	₹438.05	₹439.40	-1.24% [-₹5.50]	2,55,152
03-Mar-2023	₹424.80	₹447.80	₹424.80	₹444.90	5.46% [₹23.05]	5,20,543
02-Mar-2023	₹434.40	₹436.50	₹418.75	₹421.85	-2.65% [-₹11.50]	1,65,218
01-Mar-2023	₹431.00	₹438.85	₹413.00	₹433.35	-0.06% [-₹0.25]	1,53,872
28-Feb-2023	₹422.00	₹439.10	₹415.10	₹433.60	2.92% [₹12.30]	3,17,362
27-Feb-2023	₹419.00	₹423.00	₹407.30	₹421.30	0.10% [₹0.40]	2,27,526
24-Feb-2023	₹415.05	₹423.65	₹404.20	₹420.90	1.40% [₹5.80]	2,17,917
23-Feb-2023	₹410.05	₹421.90	₹405.00	₹415.10	0.57% [₹2.35]	2,19,712
22-Feb-2023	₹409.50	₹414.50	₹395.05	₹412.75	1.11% [₹4.55]	3,16,702
21-Feb-2023	₹418.15	₹426.30	₹405.45	₹408.20	-2.36% [-₹9.85]	3,15,463
20-Feb-2023	₹405.35	₹420.00	₹397.85	₹418.05	3.90% [₹15.70]	3,19,157
17-Feb-2023	₹404.30	₹415.80	₹398.70	₹402.35	-1.12% [-₹4.55]	3,43,556
16-Feb-2023	₹390.40	₹410.00	₹390.15	₹406.90	5.10% [₹19.75]	6,93,700
15-Feb-2023	₹392.30	₹404.50	₹386.00	₹387.15	-1.16% [-₹4.55]	2,82,265
14-Feb-2023	₹385.55	₹395.00	₹379.60	₹391.70	1.60% [₹6.15]	2,03,608
13-Feb-2023	₹376.95	₹387.55	₹375.05	₹385.55	2.54% [₹9.55]	1,12,042
10-Feb-2023	₹387.95	₹389.10	₹373.00	₹376.00	-3.03% [-₹11.75]	1,01,003
09-Feb-2023	₹396.30	₹397.20	₹385.80	₹387.75	-2.39% [-₹9.50]	1,74,540
08-Feb-2023	₹387.00	₹401.70	₹382.15	₹397.25	1.90% [₹7.40]	2,34,599
07-Feb-2023	₹393.65	₹404.00	₹384.30	₹389.85	0.83% [₹3.20]	3,12,188
06-Feb-2023	₹398.95	₹407.55	₹383.50	₹386.65	-1.93% [-₹7.60]	4,08,604
03-Feb-2023	₹375.20	₹396.60	₹364.20	₹394.25	5.63% [₹21.00]	3,92,106
02-Feb-2023	₹369.75	₹381.45	₹367.25	₹373.25	0.57% [₹2.10]	1,06,825
01-Feb-2023	₹380.00	₹388.80	₹366.60	₹371.15	-1.97% [-₹7.45]	2,30,524
31-Jan-2023	₹369.00	₹380.60	₹360.00	₹378.60	3.81% [₹13.90]	3,76,908
30-Jan-2023	₹357.00	₹369.00	₹349.05	₹364.70	2.70% [₹9.60]	1,98,202
27-Jan-2023	₹363.15	₹369.05	₹353.05	₹355.10	-3.39% [-₹12.45]	3,36,636
25-Jan-2023	₹355.25	₹370.00	₹347.20	₹367.55	3.46% [₹12.30]	3,37,269
24-Jan-2023	₹370.00	₹370.00	₹352.35	₹355.25	-0.85% [-₹3.05]	85,887
23-Jan-2023	₹355.55	₹360.00	₹350.00	₹358.30	0.80% [₹2.85]	79,258
20-Jan-2023	₹361.85	₹363.00	₹352.90	₹355.45	-1.59% [-₹5.75]	98,834
19-Jan-2023	₹348.00	₹364.90	₹348.00	₹361.20	3.20% [₹11.20]	2,98,417
18-Jan-2023	₹349.95	₹354.00	₹348.00	₹350.00	0.33% [₹1.15]	55,767
17-Jan-2023	₹351.65	₹354.00	₹344.90	₹348.85	-0.53% [-₹1.85]	72,190
16-Jan-2023	₹352.95	₹354.90	₹350.00	₹350.70	-0.30% [-₹1.05]	76,112
13-Jan-2023	₹341.05	₹354.00	₹341.00	₹351.75	3.41% [₹11.60]	1,77,375
12-Jan-2023	₹350.95	₹353.00	₹337.20	₹340.15	-2.70% [-₹9.45]	1,37,222
11-Jan-2023	₹354.55	₹354.55	₹347.25	₹349.60	-1.40% [-₹4.95]	91,925
10-Jan-2023	₹354.95	₹359.95	₹351.10	₹354.55	-0.01% [-₹0.05]	1,06,050
09-Jan-2023	₹349.95	₹356.75	₹349.05	₹354.60	2.25% [₹7.80]	1,13,939
06-Jan-2023	₹352.70	₹359.95	₹345.00	₹346.80	-2.06% [-₹7.30]	1,75,245
05-Jan-2023	₹364.25	₹372.90	₹350.45	₹354.10	-2.09% [-₹7.55]	3,37,027
04-Jan-2023	₹367.00	₹374.15	₹360.00	₹361.65	-1.08% [-₹3.95]	2,72,058
03-Jan-2023	₹365.90	₹368.00	₹360.00	₹365.60	0.56% [₹2.05]	2,05,184
02-Jan-2023	₹357.15	₹370.00	₹353.05	₹363.55	2.63% [₹9.30]	4,75,364
30-Dec-2022	₹361.00	₹362.00	₹347.60	₹354.25	-1.31% [-₹4.70]	3,50,362
29-Dec-2022	₹355.95	₹363.00	₹353.25	₹358.95	1.17% [₹4.15]	2,92,903
28-Dec-2022	₹358.70	₹371.00	₹347.10	₹354.80	-1.29% [-₹4.65]	12,06,274
27-Dec-2022	₹333.70	₹364.80	₹318.60	₹359.45	9.71% [₹31.80]	9,67,378
26-Dec-2022	₹313.10	₹332.50	₹305.75	₹327.65	4.65% [₹14.55]	2,46,587
23-Dec-2022	₹317.95	₹322.70	₹306.00	₹313.10	-3.00% [-₹9.70]	2,92,418
22-Dec-2022	₹321.55	₹332.00	₹310.55	₹322.80	-0.66% [-₹2.15]	3,59,945
21-Dec-2022	₹333.80	₹336.40	₹318.20	₹324.95	-2.52% [-₹8.40]	3,08,091
20-Dec-2022	₹340.00	₹340.70	₹331.50	₹333.35	-2.36% [-₹8.05]	1,24,596
19-Dec-2022	₹321.50	₹345.40	₹301.30	₹341.40	6.29% [₹20.20]	4,13,723
16-Dec-2022	₹325.00	₹333.20	₹318.20	₹321.20	-2.39% [-₹7.85]	1,80,798
15-Dec-2022	₹334.90	₹334.90	₹321.05	₹329.05	-0.92% [-₹3.05]	2,06,128
14-Dec-2022	₹338.00	₹342.00	₹330.00	₹332.10	-1.18% [-₹3.95]	2,03,308
13-Dec-2022	₹338.95	₹339.70	₹332.10	₹336.05	-0.43% [-₹1.45]	1,08,037
12-Dec-2022	₹334.90	₹346.95	₹324.55	₹337.50	1.08% [₹3.60]	4,20,588
09-Dec-2022	₹325.95	₹336.60	₹321.00	₹333.90	2.44% [₹7.95]	2,59,937
08-Dec-2022	₹327.90	₹332.00	₹322.60	₹325.95	0.00% [₹0.00]	1,04,857
07-Dec-2022	₹333.10	₹336.25	₹322.10	₹325.95	-1.79% [-₹5.95]	1,96,819
06-Dec-2022	₹320.85	₹340.00	₹315.35	₹331.90	3.36% [₹10.80]	9,46,076
05-Dec-2022	₹320.70	₹323.05	₹316.35	₹321.10	0.96% [₹3.05]	1,22,819
02-Dec-2022	₹323.35	₹324.30	₹316.05	₹318.05	-1.65% [-₹5.35]	1,31,959
01-Dec-2022	₹322.00	₹325.00	₹317.50	₹323.40	1.75% [₹5.55]	2,40,916
30-Nov-2022	₹304.50	₹325.20	₹304.50	₹317.85	3.42% [₹10.50]	8,76,732
29-Nov-2022	₹312.00	₹314.85	₹300.00	₹307.35	-1.09% [-₹3.40]	3,11,358
28-Nov-2022	₹309.45	₹313.30	₹301.00	₹310.75	0.65% [₹2.00]	4,59,454
25-Nov-2022	₹323.00	₹324.65	₹305.50	₹308.75	-3.46% [-₹11.05]	4,53,116
24-Nov-2022	₹322.00	₹329.00	₹317.00	₹319.80	-0.68% [-₹2.20]	4,72,822
23-Nov-2022	₹320.00	₹326.95	₹314.45	₹322.00	1.48% [₹4.70]	6,74,883
22-Nov-2022	₹304.75	₹324.80	₹300.00	₹317.30	5.54% [₹16.65]	20,77,889
21-Nov-2022	₹298.00	₹307.50	₹296.30	₹300.65	3.07% [₹8.95]	3,79,630
18-Nov-2022	₹298.00	₹301.85	₹283.65	₹291.70	-2.03% [-₹6.05]	2,35,097
17-Nov-2022	₹291.30	₹300.00	₹290.00	₹297.75	2.11% [₹6.15]	1,50,906
14-Nov-2022	₹300.40	₹309.65	₹299.05	₹305.10	1.03% [₹3.10]	3,31,797
11-Nov-2022	₹301.00	₹308.00	₹296.70	₹302.00	1.39% [₹4.15]	6,09,151
10-Nov-2022	₹297.00	₹299.70	₹287.35	₹297.85	0.51% [₹1.50]	2,71,878
09-Nov-2022	₹286.85	₹301.00	₹286.85	₹296.35	4.22% [₹12.00]	6,74,112
07-Nov-2022	₹280.00	₹286.20	₹278.05	₹284.35	2.99% [₹8.25]	4,65,872
04-Nov-2022	₹268.75	₹280.90	₹266.55	₹276.10	3.33% [₹8.90]	2,42,908
03-Nov-2022	₹268.95	₹274.20	₹265.10	₹267.20	-0.65% [-₹1.75]	1,93,414
31-Oct-2022	₹266.00	₹267.50	₹258.05	₹260.75	-2.03% [-₹5.40]	1,04,003
27-Oct-2022	₹270.40	₹273.55	₹264.20	₹267.20	-0.07% [-₹0.20]	1,24,161
25-Oct-2022	₹274.00	₹274.00	₹262.25	₹267.40	-0.50% [-₹1.35]	97,987
24-Oct-2022	₹259.00	₹269.75	₹257.10	₹268.75	4.61% [₹11.85]	1,15,835
20-Oct-2022	₹281.00	₹281.10	₹262.50	₹264.85	-4.42% [-₹12.25]	3,40,698
19-Oct-2022	₹286.00	₹288.00	₹276.00	₹277.10	-1.93% [-₹5.45]	2,12,084
18-Oct-2022	₹291.00	₹292.45	₹282.00	₹282.55	-1.74% [-₹5.00]	2,19,660
17-Oct-2022	₹282.00	₹292.00	₹281.40	₹287.55	1.70% [₹4.80]	1,69,056
14-Oct-2022	₹294.90	₹294.90	₹281.00	₹282.75	-1.14% [-₹3.25]	1,86,199
13-Oct-2022	₹282.20	₹289.00	₹280.50	₹286.00	1.35% [₹3.80]	1,70,696
12-Oct-2022	₹280.70	₹286.00	₹277.05	₹282.20	0.57% [₹1.60]	1,82,741
11-Oct-2022	₹295.00	₹297.15	₹275.30	₹280.60	-4.30% [-₹12.60]	3,25,448
10-Oct-2022	₹286.00	₹297.45	₹280.00	₹293.20	2.50% [₹7.15]	3,56,238
07-Oct-2022	₹286.00	₹292.00	₹282.40	₹286.05	0.44% [₹1.25]	3,25,494
06-Oct-2022	₹283.50	₹290.00	₹278.30	₹284.80	1.08% [₹3.05]	5,10,197
04-Oct-2022	₹281.50	₹288.40	₹278.00	₹281.75	2.47% [₹6.80]	5,43,172
03-Oct-2022	₹265.00	₹286.00	₹263.50	₹274.95	3.56% [₹9.45]	18,48,067
30-Sep-2022	₹258.90	₹268.95	₹253.30	₹265.50	4.06% [₹10.35]	3,49,447
29-Sep-2022	₹252.70	₹260.00	₹251.50	₹255.15	2.37% [₹5.90]	2,64,751
28-Sep-2022	₹241.00	₹253.00	₹241.00	₹249.25	1.47% [₹3.60]	1,34,386
26-Sep-2022	₹249.90	₹250.40	₹236.55	₹243.60	-2.87% [-₹7.20]	1,84,770
23-Sep-2022	₹257.95	₹258.00	₹248.75	₹250.80	-2.26% [-₹5.80]	1,08,718
22-Sep-2022	₹255.00	₹259.50	₹253.00	₹256.60	0.33% [₹0.85]	74,408
21-Sep-2022	₹258.80	₹264.00	₹252.55	₹255.75	-0.41% [-₹1.05]	3,72,519
20-Sep-2022	₹261.90	₹262.00	₹256.00	₹256.80	-0.37% [-₹0.95]	1,20,680
19-Sep-2022	₹253.70	₹260.00	₹243.25	₹257.75	2.00% [₹5.05]	1,82,809
16-Sep-2022	₹258.80	₹258.95	₹251.15	₹252.70	-2.36% [-₹6.10]	1,53,747
15-Sep-2022	₹266.40	₹274.00	₹255.90	₹258.80	-2.21% [-₹5.85]	5,04,375
14-Sep-2022	₹251.25	₹266.00	₹251.25	₹264.65	4.07% [₹10.35]	6,93,197
13-Sep-2022	₹255.50	₹259.15	₹251.00	₹254.30	-1.20% [-₹3.10]	2,40,116
12-Sep-2022	₹256.50	₹259.15	₹253.40	₹257.40	0.74% [₹1.90]	1,42,834
09-Sep-2022	₹264.85	₹264.85	₹253.70	₹255.50	-2.78% [-₹7.30]	1,30,461
08-Sep-2022	₹259.05	₹264.00	₹258.50	₹262.80	1.45% [₹3.75]	1,41,615
07-Sep-2022	₹258.45	₹260.00	₹256.25	₹259.05	0.14% [₹0.35]	86,587
06-Sep-2022	₹261.90	₹267.70	₹255.20	₹258.70	-0.52% [-₹1.35]	2,95,938
05-Sep-2022	₹253.00	₹263.00	₹252.15	₹260.05	3.17% [₹8.00]	2,78,564
02-Sep-2022	₹253.00	₹262.40	₹248.20	₹252.05	-0.41% [-₹1.05]	2,49,958
01-Sep-2022	₹252.95	₹258.20	₹250.95	₹253.10	-0.37% [-₹0.95]	1,38,762
30-Aug-2022	₹267.00	₹268.00	₹251.00	₹254.05	-1.99% [-₹5.15]	3,11,143
29-Aug-2022	₹255.05	₹260.75	₹252.40	₹259.20	-1.69% [-₹4.45]	1,70,070
26-Aug-2022	₹266.30	₹271.60	₹263.00	₹263.65	-0.26% [-₹0.70]	3,02,257
25-Aug-2022	₹268.20	₹273.25	₹262.00	₹264.35	-0.69% [-₹1.85]	2,73,599
24-Aug-2022	₹264.50	₹277.25	₹260.30	₹266.20	0.83% [₹2.20]	7,08,929
23-Aug-2022	₹263.00	₹267.00	₹258.00	₹264.00	1.89% [₹4.90]	1,68,547
22-Aug-2022	₹260.00	₹264.20	₹256.30	₹259.10	-1.31% [-₹3.45]	1,57,957
19-Aug-2022	₹261.00	₹273.00	₹257.00	₹262.55	1.74% [₹4.50]	7,00,872
18-Aug-2022	₹260.00	₹262.40	₹252.00	₹258.05	-1.53% [-₹4.00]	4,12,572
17-Aug-2022	₹249.20	₹267.00	₹249.20	₹262.05	5.11% [₹12.75]	7,33,478
16-Aug-2022	₹248.90	₹252.00	₹238.40	₹249.30	0.40% [₹1.00]	2,57,215
12-Aug-2022	₹228.95	₹254.80	₹227.15	₹248.30	8.78% [₹20.05]	12,78,757
11-Aug-2022	₹218.20	₹234.45	₹214.85	₹228.25	6.39% [₹13.70]	5,01,922
10-Aug-2022	₹221.00	₹225.85	₹209.45	₹214.55	-2.87% [-₹6.35]	5,78,144
05-Aug-2022	₹206.20	₹212.20	₹206.00	₹209.85	1.87% [₹3.85]	1,01,447
04-Aug-2022	₹204.30	₹210.20	₹204.00	₹206.00	0.51% [₹1.05]	91,793
03-Aug-2022	₹209.35	₹209.70	₹204.15	₹204.95	-0.94% [-₹1.95]	61,793
02-Aug-2022	₹205.00	₹209.20	₹203.50	₹206.90	0.98% [₹2.00]	1,44,782
01-Aug-2022	₹201.50	₹205.50	₹200.90	₹204.90	1.59% [₹3.20]	1,14,793
29-Jul-2022	₹199.35	₹203.00	₹197.70	₹201.70	2.13% [₹4.20]	1,33,002
28-Jul-2022	₹202.00	₹202.90	₹196.55	₹197.50	-1.69% [-₹3.40]	1,09,237
27-Jul-2022	₹201.80	₹203.30	₹199.30	₹200.90	0.32% [₹0.65]	87,261
26-Jul-2022	₹201.00	₹201.70	₹198.50	₹200.25	0.07% [₹0.15]	53,348
25-Jul-2022	₹203.95	₹203.95	₹199.25	₹200.10	-1.26% [-₹2.55]	49,892
22-Jul-2022	₹203.50	₹207.00	₹201.00	₹202.65	-0.42% [-₹0.85]	85,338
21-Jul-2022	₹203.00	₹205.15	₹198.65	₹203.50	-0.56% [-₹1.15]	1,34,978
20-Jul-2022	₹207.60	₹208.70	₹202.45	₹204.65	-0.44% [-₹0.90]	1,26,617
19-Jul-2022	₹206.00	₹207.00	₹203.80	₹205.55	-0.36% [-₹0.75]	51,470
18-Jul-2022	₹204.00	₹207.00	₹201.80	₹206.30	1.78% [₹3.60]	64,282
15-Jul-2022	₹203.95	₹204.50	₹198.20	₹202.70	0.10% [₹0.20]	59,517
14-Jul-2022	₹207.00	₹208.00	₹200.05	₹202.50	-0.74% [-₹1.50]	54,589
13-Jul-2022	₹203.00	₹205.90	₹198.90	₹204.00	0.25% [₹0.50]	96,767
12-Jul-2022	₹202.95	₹207.00	₹200.00	₹203.50	0.00% [₹0.00]	93,350
11-Jul-2022	₹197.90	₹205.00	₹192.60	₹203.50	3.38% [₹6.65]	1,36,308
08-Jul-2022	₹196.90	₹199.40	₹194.25	₹196.85	0.72% [₹1.40]	96,283
07-Jul-2022	₹190.80	₹195.95	₹190.00	₹195.45	3.33% [₹6.30]	67,585
06-Jul-2022	₹191.40	₹192.40	₹188.10	₹189.15	-0.89% [-₹1.70]	48,980
05-Jul-2022	₹192.40	₹197.00	₹190.00	₹190.85	0.98% [₹1.85]	1,12,463
04-Jul-2022	₹190.80	₹193.35	₹185.55	₹189.00	-0.32% [-₹0.60]	88,348
01-Jul-2022	₹194.00	₹194.65	₹187.10	₹189.60	-1.89% [-₹3.65]	1,13,618
30-Jun-2022	₹200.50	₹202.30	₹192.10	₹193.25	-3.62% [-₹7.25]	1,17,914
29-Jun-2022	₹199.05	₹202.90	₹198.35	₹200.50	-0.30% [-₹0.60]	44,921
28-Jun-2022	₹200.40	₹202.30	₹198.55	₹201.10	0.35% [₹0.70]	44,639
27-Jun-2022	₹202.60	₹206.50	₹199.00	₹200.40	-0.69% [-₹1.40]	65,049
24-Jun-2022	₹194.35	₹203.40	₹193.95	₹201.80	4.05% [₹7.85]	1,97,172
22-Jun-2022	₹197.40	₹200.75	₹191.00	₹193.90	-3.10% [-₹6.20]	92,253
21-Jun-2022	₹200.20	₹204.50	₹198.35	₹200.10	0.53% [₹1.05]	1,03,602
20-Jun-2022	₹201.80	₹204.90	₹193.50	₹199.05	-1.04% [-₹2.10]	2,58,977
17-Jun-2022	₹207.50	₹209.40	₹200.55	₹201.15	-3.13% [-₹6.50]	1,24,361
16-Jun-2022	₹221.90	₹225.90	₹206.00	₹207.65	-6.42% [-₹14.25]	4,15,057
15-Jun-2022	₹216.50	₹224.00	₹214.35	₹221.90	2.92% [₹6.30]	54,679
14-Jun-2022	₹225.00	₹225.00	₹213.50	₹215.60	-2.47% [-₹5.45]	76,158
13-Jun-2022	₹218.00	₹225.00	₹212.15	₹221.05	0.05% [₹0.10]	85,851
10-Jun-2022	₹223.90	₹225.45	₹217.55	₹220.95	-1.56% [-₹3.50]	55,624
09-Jun-2022	₹227.85	₹227.85	₹223.00	₹224.45	0.04% [₹0.10]	54,750
08-Jun-2022	₹223.55	₹226.75	₹223.55	₹224.35	0.36% [₹0.80]	50,912
07-Jun-2022	₹229.00	₹229.00	₹223.00	₹223.55	-1.35% [-₹3.05]	61,497
06-Jun-2022	₹223.80	₹228.65	₹222.95	₹226.60	1.64% [₹3.65]	81,036
03-Jun-2022	₹224.60	₹227.90	₹218.50	₹222.95	-0.09% [-₹0.20]	1,26,347
02-Jun-2022	₹223.50	₹227.45	₹222.50	₹223.15	-0.16% [-₹0.35]	88,558
01-Jun-2022	₹220.35	₹244.00	₹220.35	₹223.50	-0.58% [-₹1.30]	2,98,404
31-May-2022	₹218.20	₹226.90	₹216.55	₹224.80	3.05% [₹6.65]	1,13,512
30-May-2022	₹225.00	₹225.00	₹214.80	₹218.15	1.09% [₹2.35]	1,17,322
27-May-2022	₹218.05	₹223.30	₹212.10	₹215.80	-0.92% [-₹2.00]	42,486
26-May-2022	₹207.40	₹220.05	₹203.25	₹217.80	5.68% [₹11.70]	2,55,221
25-May-2022	₹212.05	₹214.50	₹205.00	₹206.10	-2.81% [-₹5.95]	1,44,946
24-May-2022	₹212.50	₹218.70	₹211.00	₹212.05	-1.78% [-₹3.85]	61,308
23-May-2022	₹215.50	₹219.95	₹207.00	₹215.90	-1.89% [-₹4.15]	1,45,228
20-May-2022	₹212.00	₹221.45	₹211.15	₹220.05	5.95% [₹12.35]	1,68,918
19-May-2022	₹205.50	₹212.40	₹204.60	₹207.70	-0.79% [-₹1.65]	1,24,385
18-May-2022	₹209.05	₹215.30	₹206.80	₹209.35	-3.75% [-₹8.15]	3,68,130
17-May-2022	₹211.50	₹227.50	₹205.60	₹217.50	3.89% [₹8.15]	4,76,008
16-May-2022	₹210.00	₹213.80	₹202.55	₹209.35	0.17% [₹0.35]	2,19,555
13-May-2022	₹209.70	₹220.40	₹206.90	₹209.00	0.53% [₹1.10]	1,62,980
12-May-2022	₹214.95	₹217.00	₹204.50	₹207.90	-4.55% [-₹9.90]	1,81,572
11-May-2022	₹226.30	₹230.00	₹204.90	₹217.80	-2.31% [-₹5.15]	2,87,009
10-May-2022	₹236.00	₹244.15	₹221.15	₹222.95	-6.11% [-₹14.50]	3,92,086
09-May-2022	₹223.00	₹244.00	₹223.00	₹237.45	1.52% [₹3.55]	2,74,530
06-May-2022	₹232.00	₹237.85	₹216.95	₹233.90	-1.74% [-₹4.15]	1,61,932
05-May-2022	₹238.10	₹248.75	₹235.15	₹238.05	0.98% [₹2.30]	1,31,280
04-May-2022	₹239.25	₹247.05	₹233.00	₹235.75	-2.94% [-₹7.15]	1,38,289
02-May-2022	₹242.60	₹249.90	₹239.05	₹242.90	-1.88% [-₹4.65]	2,54,078
29-Apr-2022	₹251.60	₹256.60	₹245.20	₹247.55	-1.61% [-₹4.05]	1,03,547
28-Apr-2022	₹257.00	₹258.45	₹248.80	₹251.60	-0.69% [-₹1.75]	1,04,870
27-Apr-2022	₹252.40	₹262.00	₹241.00	₹253.35	0.04% [₹0.10]	2,21,423
26-Apr-2022	₹253.50	₹262.00	₹251.50	₹253.25	0.06% [₹0.15]	1,38,838
25-Apr-2022	₹261.00	₹263.85	₹250.30	₹253.10	-3.84% [-₹10.10]	2,94,452
22-Apr-2022	₹268.65	₹273.20	₹261.65	₹263.20	-2.88% [-₹7.80]	5,03,038
21-Apr-2022	₹249.30	₹274.40	₹249.30	₹271.00	8.77% [₹21.85]	7,45,471
20-Apr-2022	₹250.10	₹258.95	₹245.10	₹249.15	-0.54% [-₹1.35]	2,02,896
19-Apr-2022	₹260.80	₹267.40	₹236.70	₹250.50	-3.47% [-₹9.00]	3,83,889
18-Apr-2022	₹252.10	₹261.90	₹246.55	₹259.50	2.94% [₹7.40]	3,38,693
13-Apr-2022	₹250.70	₹262.95	₹250.00	₹252.10	1.39% [₹3.45]	4,06,453
12-Apr-2022	₹249.05	₹251.40	₹243.65	₹248.65	-0.16% [-₹0.40]	2,45,658
11-Apr-2022	₹244.20	₹251.00	₹239.00	₹249.05	2.01% [₹4.90]	3,77,274
08-Apr-2022	₹249.45	₹249.45	₹238.35	₹244.15	0.76% [₹1.85]	3,82,117
07-Apr-2022	₹227.00	₹246.80	₹227.00	₹242.30	6.90% [₹15.65]	9,61,661
06-Apr-2022	₹225.90	₹228.85	₹222.90	₹226.65	0.78% [₹1.75]	1,84,667
05-Apr-2022	₹223.00	₹228.80	₹223.00	₹224.90	0.99% [₹2.20]	1,34,212
04-Apr-2022	₹223.90	₹231.00	₹219.50	₹222.70	1.09% [₹2.40]	1,79,517
01-Apr-2022	₹216.40	₹222.70	₹215.05	₹220.30	2.54% [₹5.45]	1,34,559
31-Mar-2022	₹226.00	₹226.25	₹213.50	₹214.85	-4.34% [-₹9.75]	1,99,781
30-Mar-2022	₹226.55	₹229.50	₹221.10	₹224.60	1.03% [₹2.30]	1,92,455
29-Mar-2022	₹231.95	₹232.40	₹220.25	₹222.30	-1.72% [-₹3.90]	1,63,689
28-Mar-2022	₹230.70	₹232.75	₹225.00	₹226.20	-0.94% [-₹2.15]	2,74,367
25-Mar-2022	₹223.95	₹235.00	₹222.90	₹228.35	3.19% [₹7.05]	4,92,881
24-Mar-2022	₹211.35	₹223.30	₹211.00	₹221.30	4.14% [₹8.80]	3,76,462
23-Mar-2022	₹219.00	₹220.90	₹208.55	₹212.50	-0.38% [-₹0.80]	3,93,337
22-Mar-2022	₹215.15	₹221.95	₹210.25	₹213.30	-0.42% [-₹0.90]	3,22,711
21-Mar-2022	₹223.20	₹226.00	₹211.60	₹214.20	-3.64% [-₹8.10]	3,51,530
17-Mar-2022	₹222.90	₹230.75	₹220.55	₹222.30	1.11% [₹2.45]	11,64,486
16-Mar-2022	₹195.05	₹222.85	₹195.05	₹219.85	14.00% [₹27.00]	20,35,562
15-Mar-2022	₹199.05	₹201.00	₹190.80	₹192.85	-2.03% [-₹4.00]	1,63,114
14-Mar-2022	₹206.00	₹207.00	₹195.00	₹196.85	-2.89% [-₹5.85]	2,45,246
11-Mar-2022	₹189.50	₹206.65	₹189.50	₹202.70	7.99% [₹15.00]	16,86,036
10-Mar-2022	₹191.70	₹196.90	₹186.05	₹187.70	0.11% [₹0.20]	3,06,051
09-Mar-2022	₹192.50	₹195.65	₹185.35	₹187.50	-2.34% [-₹4.50]	3,03,846
08-Mar-2022	₹188.55	₹195.70	₹187.55	₹192.00	2.18% [₹4.10]	1,73,397
04-Mar-2022	₹197.00	₹203.00	₹194.00	₹195.40	-1.59% [-₹3.15]	96,243
03-Mar-2022	₹205.30	₹207.00	₹197.15	₹198.55	-1.56% [-₹3.15]	52,303
02-Mar-2022	₹198.50	₹207.55	₹197.00	₹201.70	0.37% [₹0.75]	1,00,165
28-Feb-2022	₹198.00	₹203.00	₹195.15	₹200.95	1.18% [₹2.35]	81,082
25-Feb-2022	₹191.10	₹203.80	₹190.95	₹198.60	6.15% [₹11.50]	3,55,934
24-Feb-2022	₹191.00	₹198.15	₹185.05	₹187.10	-7.63% [-₹15.45]	3,64,868
23-Feb-2022	₹196.50	₹204.45	₹196.50	₹202.55	3.95% [₹7.70]	89,210
22-Feb-2022	₹189.70	₹198.45	₹189.65	₹194.85	-2.43% [-₹4.85]	1,67,118
21-Feb-2022	₹195.70	₹202.45	₹195.50	₹199.70	-0.22% [-₹0.45]	1,09,082
18-Feb-2022	₹200.50	₹205.85	₹198.55	₹200.15	-1.50% [-₹3.05]	74,432
17-Feb-2022	₹208.50	₹209.75	₹201.55	₹203.20	-1.88% [-₹3.90]	65,125
16-Feb-2022	₹208.30	₹210.00	₹206.45	₹207.10	0.39% [₹0.80]	97,832
15-Feb-2022	₹197.25	₹208.45	₹194.65	₹206.30	4.67% [₹9.20]	1,61,754
14-Feb-2022	₹200.70	₹209.00	₹195.00	₹197.10	-4.25% [-₹8.75]	2,07,483
11-Feb-2022	₹204.15	₹209.35	₹200.85	₹205.85	-1.37% [-₹2.85]	2,01,736
10-Feb-2022	₹209.55	₹211.50	₹206.25	₹208.70	-0.62% [-₹1.30]	91,305
09-Feb-2022	₹208.80	₹212.45	₹206.10	₹210.00	1.47% [₹3.05]	1,57,622
08-Feb-2022	₹214.15	₹215.75	₹200.00	₹206.95	-3.34% [-₹7.15]	3,52,673
07-Feb-2022	₹218.50	₹219.35	₹212.50	₹214.10	-2.13% [-₹4.65]	2,21,928
04-Feb-2022	₹224.00	₹226.75	₹217.50	₹218.75	-2.21% [-₹4.95]	1,92,390
03-Feb-2022	₹233.60	₹233.90	₹222.85	₹223.70	-4.01% [-₹9.35]	2,83,373
02-Feb-2022	₹225.50	₹236.90	₹225.00	₹233.05	5.69% [₹12.55]	10,02,457
01-Feb-2022	₹215.00	₹222.50	₹210.60	₹220.50	3.30% [₹7.05]	27,04,928
31-Jan-2022	₹212.70	₹216.25	₹210.00	₹213.45	0.95% [₹2.00]	12,99,194
28-Jan-2022	₹197.00	₹222.00	₹193.55	₹211.45	10.04% [₹19.30]	7,39,007
27-Jan-2022	₹190.55	₹195.50	₹188.30	₹192.15	-1.76% [-₹3.45]	1,39,034
25-Jan-2022	₹188.00	₹196.80	₹183.20	₹195.60	-0.20% [-₹0.40]	2,13,896
24-Jan-2022	₹208.00	₹208.00	₹192.55	₹196.00	-5.56% [-₹11.55]	1,85,773
21-Jan-2022	₹212.60	₹214.15	₹206.00	₹207.55	-2.42% [-₹5.15]	1,19,076
20-Jan-2022	₹211.95	₹214.95	₹210.55	₹212.70	1.21% [₹2.55]	1,28,083
19-Jan-2022	₹215.80	₹216.30	₹208.85	₹210.15	-2.05% [-₹4.40]	1,15,265
18-Jan-2022	₹218.75	₹219.70	₹213.00	₹214.55	-1.54% [-₹3.35]	1,05,649
17-Jan-2022	₹216.40	₹220.50	₹213.40	₹217.90	0.69% [₹1.50]	1,35,097
14-Jan-2022	₹217.70	₹217.70	₹211.30	₹216.40	-0.69% [-₹1.50]	1,42,696
13-Jan-2022	₹218.45	₹219.40	₹215.90	₹217.90	0.93% [₹2.00]	2,31,121
12-Jan-2022	₹213.90	₹219.00	₹212.00	₹215.90	2.10% [₹4.45]	2,26,923
11-Jan-2022	₹210.10	₹212.85	₹208.70	₹211.45	0.64% [₹1.35]	1,69,524
10-Jan-2022	₹210.00	₹213.15	₹209.35	₹210.10	0.36% [₹0.75]	2,01,877
07-Jan-2022	₹207.65	₹213.75	₹207.65	₹209.35	1.04% [₹2.15]	2,41,635
06-Jan-2022	₹210.00	₹213.25	₹206.05	₹207.20	-0.88% [-₹1.85]	1,65,804
05-Jan-2022	₹210.00	₹210.55	₹207.60	₹209.05	0.05% [₹0.10]	67,520
04-Jan-2022	₹210.65	₹210.70	₹207.70	₹208.95	0.05% [₹0.10]	92,639
03-Jan-2022	₹211.65	₹212.50	₹206.50	₹208.85	-1.32% [-₹2.80]	2,10,504
31-Dec-2021	₹217.90	₹218.80	₹210.00	₹211.65	-0.80% [-₹1.70]	75,141
30-Dec-2021	₹204.00	₹216.85	₹204.00	₹213.35	5.07% [₹10.30]	2,68,349
29-Dec-2021	₹205.95	₹209.00	₹202.00	₹203.05	-0.66% [-₹1.35]	76,560
28-Dec-2021	₹202.00	₹205.95	₹199.50	₹204.40	2.46% [₹4.90]	90,961
27-Dec-2021	₹198.00	₹203.00	₹193.45	₹199.50	0.58% [₹1.15]	90,388
24-Dec-2021	₹201.60	₹202.50	₹183.65	₹198.35	-1.61% [-₹3.25]	63,873
23-Dec-2021	₹200.10	₹204.20	₹200.10	₹201.60	0.85% [₹1.70]	79,766
22-Dec-2021	₹199.50	₹201.85	₹198.15	₹199.90	0.76% [₹1.50]	80,779
21-Dec-2021	₹198.50	₹203.15	₹197.05	₹198.40	-0.63% [-₹1.25]	1,65,643
20-Dec-2021	₹202.05	₹208.00	₹195.25	₹199.65	-8.79% [-₹19.25]	5,04,224
17-Dec-2021	₹229.10	₹229.70	₹217.90	₹218.90	-4.76% [-₹10.95]	1,02,870
16-Dec-2021	₹233.00	₹233.45	₹228.60	₹229.85	0.02% [₹0.05]	61,866
15-Dec-2021	₹230.60	₹232.90	₹228.15	₹229.80	0.35% [₹0.80]	48,746
14-Dec-2021	₹230.00	₹234.70	₹227.60	₹229.00	-1.63% [-₹3.80]	55,087
13-Dec-2021	₹234.15	₹237.00	₹230.00	₹232.80	0.34% [₹0.80]	59,319
10-Dec-2021	₹232.95	₹236.90	₹230.55	₹232.00	-0.41% [-₹0.95]	57,966
09-Dec-2021	₹236.70	₹236.70	₹229.95	₹232.95	-0.72% [-₹1.70]	58,402
08-Dec-2021	₹225.95	₹258.95	₹225.00	₹234.65	5.15% [₹11.50]	1,76,033
07-Dec-2021	₹220.00	₹224.75	₹217.50	₹223.15	1.76% [₹3.85]	78,168
06-Dec-2021	₹224.00	₹226.60	₹215.55	₹219.30	-2.36% [-₹5.30]	55,970
03-Dec-2021	₹225.00	₹230.65	₹223.45	₹224.60	-0.35% [-₹0.80]	71,368
02-Dec-2021	₹224.00	₹227.70	₹223.00	₹225.40	0.47% [₹1.05]	68,911
01-Dec-2021	₹225.90	₹227.50	₹220.45	₹224.35	0.27% [₹0.60]	1,13,049